KissMeData/036710/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250331,1429,1470,1484,1340,323575,454678960,00,0.00,N,5,-46,
20250324,1475,1561,1561,1439,267496,398608056,00,0.00,N,5,-86,
20250317,1561,1570,1589,1474,484207,751897938,00,0.00,N,2,33,
20250310,1528,1457,1549,1383,243810,356076979,00,0.00,N,2,71,
20250304,1457,1504,1542,1442,241308,356700462,00,0.00,N,5,-68,
20250224,1525,1515,1599,1440,727418,1110442141,00,0.00,N,5,-15,
20250217,1540,1519,1740,1450,4735124,7379441310,00,0.00,N,2,159,
20250210,1381,1323,1393,1275,711754,951188152,00,0.00,N,2,47,
20250203,1334,1230,1430,1151,2044731,2632565646,00,0.00,N,2,85,
20250131,1249,1232,1280,1196,71941,88352002,00,0.00,N,2,14,
20250120,1235,1186,1250,1129,476803,563284721,00,0.00,N,2,60,
20250113,1175,1197,1207,1157,254723,299344305,00,0.00,N,5,-37,
20250106,1212,1102,1238,1080,308998,360886272,00,0.00,N,2,112,
20241230,1100,1039,1100,1022,113800,121734040,00,0.00,N,2,61,
20241223,1039,1108,1138,1035,211142,226303247,00,0.00,N,5,-76,
20241216,1115,1095,1133,1065,188895,209610489,00,0.00,N,2,19,
20241209,1096,1019,1098,885,660919,644152009,00,0.00,N,2,77,
20241202,1019,1181,1193,1000,522445,572490309,00,0.00,N,5,-174,
20241125,1193,1209,1227,1120,207148,249068575,00,0.00,N,5,-16,
20241118,1209,1185,1481,1155,1282750,1665431426,00,0.00,N,2,12,
20241111,1197,1335,1349,1116,632450,761633606,00,0.00,N,5,-152,
20241104,1349,1444,1468,1324,472010,655624616,00,0.00,N,5,-93,
20241028,1442,1532,1556,1415,323197,475641566,00,0.00,N,5,-110,
20241021,1552,1600,1625,1520,205497,323636782,00,0.00,N,5,-75,
20241014,1627,1593,1644,1543,242039,387498165,00,0.00,N,2,10,
20241007,1617,1724,1724,1599,231713,385677923,00,0.00,N,5,-107,
20240930,1724,1740,1740,1688,70022,119448771,00,0.00,N,5,-16,
20240923,1740,1670,1745,1654,214411,364993860,00,0.00,N,2,73,
20240919,1667,1720,1720,1586,221713,367704450,00,0.00,N,5,-42,
20240909,1709,1640,1721,1625,345973,580007992,00,0.00,N,5,-15,
20240902,1724,1888,1899,1666,360321,628395794,00,0.00,N,5,-178,
20240826,1902,1941,1974,1822,216425,408570656,00,0.00,N,5,-53,
20240819,1955,2030,2030,1901,148162,290023036,00,0.00,N,5,-42,
20240812,1997,1957,2030,1891,225101,443091125,00,0.00,N,2,85,
20240805,1912,2230,2230,1752,992665,1915980283,00,0.00,N,5,-368,
20240729,2280,2310,2355,2220,374035,850873610,00,0.00,N,5,-50,
20240722,2330,2410,2420,2280,422330,988475910,00,0.00,N,5,-80,
20240715,2410,2500,2525,2365,338772,827452500,00,0.00,N,5,-70,
20240708,2480,2495,2545,2455,296894,743136010,00,0.00,N,5,-15,
20240701,2495,2510,2545,2405,453016,1110036870,00,0.00,N,5,-10,
20240624,2505,2510,2555,2445,350238,868747200,00,0.00,N,5,-45,
20240617,2550,2550,2575,2500,421892,1068573085,00,0.00,N,2,20,
20240610,2530,2435,2600,2410,757926,1901559040,00,0.00,N,2,65,
20240603,2465,2500,2540,2440,302685,749685960,00,0.00,N,5,-35,
20240527,2500,2500,2570,2450,352418,882903715,00,0.00,N,5,-5,
20240520,2505,2560,2600,2475,484816,1232690970,00,0.00,N,5,-75,
20240513,2580,2540,2630,2470,680477,1734892960,00,0.00,N,2,20,
20240507,2560,2555,2625,2520,537603,1392445230,00,0.00,N,2,20,
20240429,2540,2515,2690,2515,573164,1476664910,00,0.00,N,2,25,
20240422,2515,2495,2525,2440,547649,1357148805,00,0.00,N,2,20,
20240415,2495,2570,2605,2455,944803,2376941275,00,0.00,N,5,-125,
20240408,2620,2850,2910,2580,1386818,3709823500,00,0.00,N,5,-230,
20240401,2850,2720,3400,2705,15424621,47131263775,00,0.00,N,2,120,
20240325,2730,2715,2745,2635,479014,1286607550,00,0.00,N,2,15,
20240318,2715,2575,2820,2525,764116,2045028040,00,0.00,N,2,125,
20240311,2590,2660,2710,2560,716445,1883474415,00,0.00,N,5,-125,
20240304,2715,2640,2770,2640,733861,1978391010,00,0.00,N,2,75,
20240226,2640,2685,2780,2605,653107,1741091095,00,0.00,N,5,-60,
20240219,2700,2910,2910,2685,910024,2524876790,00,0.00,N,5,-155,
20240213,2855,2885,2935,2840,570304,1644041355,00,0.00,N,5,-10,
20240205,2865,2945,2995,2790,847966,2435126940,00,0.00,N,5,-50,
20240129,2915,3045,3065,2785,1279273,3735943435,00,0.00,N,5,-140,
20240122,3055,3140,3195,3020,1245770,3841060370,00,0.00,N,5,-35,
20240115,3090,3010,3160,2955,1598505,4889332850,00,0.00,N,2,85,
20240108,3005,3225,3260,2980,2091399,6546184630,00,0.00,N,5,-235,
20240102,3240,3290,3420,3200,2419370,7998921660,00,0.00,N,5,-50,
20231226,3290,3785,3845,3235,4054031,14148369780,00,0.00,N,5,-500,
20231218,3790,3775,4190,3685,9196736,36273204620,00,0.00,N,2,15,
20231211,3775,3495,4090,3495,17406327,67366667140,00,0.00,N,2,300,
20231204,3475,2945,3800,2900,19924612,68080682675,00,0.00,N,2,595,
20231127,2880,3170,3485,2695,23939843,75768184545,00,0.00,N,2,125,
20231120,2755,2545,3220,2460,10606564,31517259900,00,0.00,N,2,210,
20231113,2545,2525,2565,2440,203084,509518060,00,0.00,N,2,40,
20231106,2505,2580,2625,2435,305842,778174990,00,0.00,N,5,-100,
20231030,2605,2425,2610,2380,368563,912134130,00,0.00,N,2,145,
20231023,2460,2620,2700,2410,531115,1349492755,00,0.00,N,5,-210,
20231016,2670,2805,2920,2585,538641,1475637025,00,0.00,N,5,-140,
20231010,2810,2720,2835,2705,198482,552680230,00,0.00,N,2,70,
20231004,2740,2760,2760,2640,153374,412862710,00,0.00,N,5,-20,
20230925,2760,2735,2760,2655,141864,383482515,00,0.00,N,2,20,
20230918,2740,2815,2955,2665,466572,1309346105,00,0.00,N,5,-110,
20230911,2850,2795,2875,2715,421168,1171481470,00,0.00,N,2,55,
20230904,2795,2970,2970,2640,561086,1589129960,00,0.00,N,5,-130,
20230828,2925,2765,3130,2735,1188059,3477165740,00,0.00,N,2,155,
20230821,2770,2760,2855,2750,429403,1199295715,00,0.00,N,5,-10,
20230814,2780,2900,2920,2730,537267,1505853555,00,0.00,N,5,-130,
20230807,2910,2980,3075,2875,483372,1423894515,00,0.00,N,5,-90,
20230731,3000,3200,3200,2910,689577,2083572470,00,0.00,N,5,-150,
20230724,3150,3245,3245,2945,987345,3037452105,00,0.00,N,5,-95,
20230717,3245,3250,3415,3150,2229422,7334974320,00,0.00,N,5,-5,
20230710,3250,2920,3260,2870,2049189,6378351580,00,0.00,N,2,290,
20230703,2960,2995,3075,2850,612502,1830254775,00,0.00,N,5,-20,
20230626,2980,2950,3040,2900,430301,1276359710,00,0.00,N,2,35,
20230619,2945,3110,3135,2915,816352,2465697300,00,0.00,N,5,-135,
20230612,3080,2985,3175,2890,1730024,5324990710,00,0.00,N,2,115,
20230605,2965,3035,3035,2900,305002,899298005,00,0.00,N,5,-30,
20230530,2995,3000,3070,2925,719439,2166264375,00,0.00,N,2,15,
20230522,2980,2960,3065,2900,799710,2383104850,00,0.00,N,2,10,
20230515,2970,2825,2975,2700,796026,2249811225,00,0.00,N,2,135,
20230508,2835,2830,2885,2760,471667,1326187670,00,0.00,N,2,20,
20230502,2815,2900,2955,2790,416025,1188611125,00,0.00,N,5,-85,
20230424,2900,2900,2935,2760,655239,1866426925,00,0.00,N,5,-20,
20230417,2920,3050,3075,2850,1208828,3587970675,00,0.00,N,5,-155,
20230410,3075,3145,3250,3060,1373376,4306007250,00,0.00,N,5,-70,
20230403,3145,3200,3210,3000,1508071,4712545210,00,0.00,N,5,-55,
20230327,3200,3105,3530,2970,3657378,12130412305,00,0.00,N,2,90,
20230320,3110,3000,3145,2800,1360324,4017967185,00,0.00,N,2,110,
20230313,3000,3120,3130,2760,2032038,5929922180,00,0.00,N,5,-140,
20230306,3140,3450,3640,3140,2089145,7172304285,00,0.00,N,5,-300,
20230227,3440,3435,3465,3360,440256,1501733925,00,0.00,N,5,-40,
20230220,3480,3415,3565,3365,735428,2557671675,00,0.00,N,2,35,
20230213,3445,3390,3550,3345,855847,2968158655,00,0.00,N,2,45,
20230206,3400,3385,3530,3300,770003,2640265065,00,0.00,N,5,-5,
20230130,3405,3395,3510,3315,484885,1649282210,00,0.00,N,2,30,
20230125,3375,3380,3455,3355,555556,1889872575,00,0.00,N,2,40,
20230116,3335,3205,3555,3125,1395586,4656865230,00,0.00,N,2,100,
20230109,3235,3080,3280,3080,596049,1893225585,00,0.00,N,2,175,
20230102,3060,2820,3085,2650,930162,2677329990,00,0.00,N,2,220,
20221226,2840,2995,3075,2830,578638,1717792995,00,0.00,N,5,-150,
20221219,2990,3325,3325,2990,597328,1875856020,00,0.00,N,5,-355,
20221212,3345,3410,3480,3280,449177,1521187960,00,0.00,N,5,-65,
20221205,3410,3465,3515,3290,467393,1586448300,00,0.00,N,5,-85,
20221128,3495,3475,3570,3390,535967,1869601520,00,0.00,N,2,5,
20221121,3490,3525,3555,3300,756676,2597327265,00,0.00,N,5,-60,
20221114,3550,3605,3660,3460,1257319,4478312505,00,0.00,N,5,-40,
20221107,3590,3590,3650,3420,1992081,7030959300,00,0.00,N,2,145,
20221031,3445,3405,3590,3375,1162322,4039440670,00,0.00,N,2,100,
20221024,3345,3275,3430,3250,887189,2964056965,00,0.00,N,2,155,
20221017,3190,3080,3315,3060,736451,2345416690,00,0.00,N,2,50,
20221011,3140,3150,3185,3015,754424,2348105860,00,0.00,N,5,-155,
20221004,3295,2945,3460,2930,1659748,5300431910,00,0.00,N,2,425,
20220926,2870,3155,3200,2805,1327038,3994470795,00,0.00,N,5,-400,
20220919,3270,3655,3670,3250,838371,2884374470,00,0.00,N,5,-335,
20220913,3605,3680,3830,3600,601397,2236106005,00,0.00,N,5,-35,
20220905,3640,3765,3810,3580,714466,2625344535,00,0.00,N,5,-210,
20220829,3850,3835,3970,3615,846208,3264811690,00,0.00,N,5,-160,
20220822,4010,4110,4120,3865,1255985,4992312220,00,0.00,N,5,-160,
20220816,4170,4230,4355,4145,1328292,5634141190,00,0.00,N,5,-25,
20220808,4195,4820,4825,4110,3279471,14542383665,00,0.00,N,5,-325,
20220801,4520,4670,5020,4380,16408611,76656354505,00,0.00,N,2,540,
20220725,3980,3810,4050,3780,1204929,4875811515,00,0.00,N,2,150,
20220718,3830,3800,3970,3770,1087886,4201770435,00,0.00,N,2,130,
20220711,3700,3900,3935,3660,577432,2167134010,00,0.00,N,5,-140,
20220704,3840,3800,3940,3575,676559,2549329620,00,0.00,N,2,40,
20220627,3800,3945,4080,3780,677591,2672103610,00,0.00,N,5,-105,
20220620,3905,4300,4300,3620,1274604,4928710195,00,0.00,N,5,-290,
20220613,4195,4610,4675,4125,1379491,5994414355,00,0.00,N,5,-575,
20220607,4770,4930,5050,4760,629433,3095207975,00,0.00,N,5,-250,
20220530,5020,5310,5400,4980,835304,4298592890,00,0.00,N,5,-250,
20220523,5270,5370,5470,5180,882872,4704488520,00,0.00,N,5,-120,
20220516,5390,5390,5680,5230,1423131,7726555450,00,0.00,N,2,110,
20220509,5280,5310,5390,4885,1736692,8961413260,00,0.00,N,5,-110,
20220502,5390,5440,6140,5340,3571499,20591744120,00,0.00,N,5,-80,
20220425,5470,5620,5700,5350,1237106,6815877960,00,0.00,N,5,-280,
20220418,5750,5600,5830,5470,1493060,8485153450,00,0.00,N,2,140,
20220411,5610,5640,5750,5350,1314651,7234079580,00,0.00,N,5,-50,
20220404,5660,5550,6080,5440,2685985,15331598430,00,0.00,N,2,130,
20220328,5530,6010,6090,5530,2361978,13677031320,00,0.00,N,5,-490,
20220321,6020,5370,6120,5230,7919546,46072147220,00,0.00,N,2,720,
20220314,5300,5120,5360,4825,2501961,12761239715,00,0.00,N,2,150,
20220307,5150,5540,5680,5020,3154612,16452860990,00,0.00,N,5,-620,
20220228,5770,5860,6060,5660,2480187,14577970230,00,0.00,N,5,-130,
20220221,5900,5160,6220,5070,9101486,52706095870,00,0.00,N,2,650,
20220214,5250,4850,5300,4420,4134008,20281415290,00,0.00,N,2,250,
20220207,5000,5210,5370,4995,1780145,9159071460,00,0.00,N,5,-170,
20220203,5170,5230,5310,4975,938951,4829905530,00,0.00,N,2,60,
20220124,5110,4900,5340,4570,5913765,29563807780,00,0.00,N,2,325,
20220117,4785,5130,5410,4660,2615046,13174760795,00,0.00,N,5,-385,
20220110,5170,5450,5560,4995,2368850,12457936200,00,0.00,N,5,-300,
20220103,5470,4810,6060,4775,15705760,88711987205,00,0.00,N,2,715,
20211227,4755,4330,4950,4205,4589067,21137652060,00,0.00,N,2,435,
20211220,4320,4160,4515,4040,4322048,18847748915,00,0.00,N,2,145,
20211213,4175,4065,4320,4065,2305698,9693731425,00,0.00,N,2,120,
20211206,4055,3940,4295,3910,2218538,9082469235,00,0.00,N,2,70,
20211129,3985,3900,4165,3705,2691906,10750397935,00,0.00,N,5,-70,
20211122,4055,4395,4580,4055,4010954,17204202215,00,0.00,N,5,-325,
20211115,4380,4440,4980,4310,9808961,44511756855,00,0.00,N,2,70,
20211108,4310,3125,4470,3100,35212022,140505631205,00,0.00,N,2,1190,
20211101,3120,2890,3200,2875,2639502,8151662900,00,0.00,N,2,230,
20211025,2890,2840,2995,2785,647253,1891337510,00,0.00,N,2,50,
20211018,2840,2875,2885,2785,321472,911604335,00,0.00,N,5,-10,
20211012,2850,2695,2885,2670,308165,856343325,00,0.00,N,2,155,
20211005,2695,2795,2795,2565,789052,2114327380,00,0.00,N,5,-105,
20210927,2800,3010,3055,2780,1087147,3162170230,00,0.00,N,5,-210,
20210923,3010,2970,3065,2920,351846,1051596550,00,0.00,N,2,5,
20210913,3005,3070,3075,2955,965229,2911992905,00,0.00,N,5,-70,
20210906,3075,3165,3170,2965,1323043,4051932520,00,0.00,N,5,-75,
20210830,3150,3140,3185,3055,1416845,4408218035,00,0.00,N,2,10,
20210823,3140,3030,3240,2965,2710300,8504856375,00,0.00,N,2,140,
20210817,3000,3145,3160,2950,2217393,6756365145,00,0.00,N,5,-150,
20210809,3150,3475,3525,3110,4397345,14616608925,00,0.00,N,5,-285,
20210802,3435,2955,3845,2905,19286296,64712062565,00,0.00,N,2,480,
20210726,2955,3040,3070,2945,1020710,3067424785,00,0.00,N,5,-60,
20210719,3015,2990,3050,2850,1200114,3543486195,00,0.00,N,2,35,
20210712,2980,2980,3070,2930,1346675,4039040415,00,0.00,N,2,5,